Dark

IBIT20260821C46
IBIT Aug 21 2026 46.00 Call (IBIT260821C00046000)
option OPRA

EOD

Aug 20, 2026

0.0200+100.000%(+0.0100)1,379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0300	0.0100	0.0200	+100.000%	1,379	21,223	0.000%
2026-08-19	0.0100	0.0400	0.0100	0.0100	0.000%	899	21,628	+100.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	9	21,616	+100.000%
2026-08-14	0.0100	0.0200	0.0100	0.0100	-66.667%	184	21,613	+100.000%
2026-08-13	0.0200	0.0300	0.0200	0.0300	+50.000%	2	21,461	-33.333%
2026-08-12	0.0100	0.0200	0.0100	0.0200	+100.000%	19,927	22,139	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	9	3,339	+100.000%
2026-08-10	0.0100	0.0200	0.0100	0.0100	0.000%	5	3,339	+100.000%
2026-08-07	0.0200	0.0200	0.0100	0.0100	-50.000%	105	3,340	+100.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	0.000%	136	3,240	0.000%
2026-08-05	0.0200	0.0300	0.0200	0.0200	0.000%	56	3,185	0.000%
2026-08-04	0.0200	0.0300	0.0200	0.0200	0.000%	38	3,223	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	-33.333%	32	3,223	0.000%
2026-07-31	0.0300	0.0300	0.0200	0.0300	0.000%	16	3,224	-33.333%
2026-07-30	0.0300	0.0400	0.0300	0.0300	-25.000%	7	3,229	-33.333%
2026-07-29	0.0400	0.0400	0.0400	0.0400	+33.333%	50	3,229	-50.000%
2026-07-28	0.0300	0.0400	0.0300	0.0300	-40.000%	36	3,220	-33.333%
2026-07-27	0.0600	0.0600	0.0500	0.0500	+25.000%	83	3,231	-60.000%
2026-07-24	0.0500	0.0600	0.0400	0.0400	-33.333%	45	3,149	-50.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-33.333%	750	3,169	-66.667%
2026-07-22	0.0900	0.1000	0.0800	0.0900	-25.000%	119	3,311	-77.778%
2026-07-21	0.1000	0.1300	0.1000	0.1200	+50.000%	803	3,267	-83.333%
2026-07-20	0.0600	0.0900	0.0500	0.0800	+33.333%	252	2,827	-75.000%
2026-07-17	0.0600	0.0700	0.0600	0.0600	-14.286%	50	2,870	-66.667%
2026-07-16	0.0800	0.0800	0.0700	0.0700	-12.500%	47	2,896	-71.429%
2026-07-15	0.1100	0.1100	0.0800	0.0800	-11.111%	482	2,926	-75.000%
2026-07-14	0.0800	0.1200	0.0800	0.0900	+28.571%	560	3,041	-77.778%
2026-07-13	0.0800	0.0800	0.0700	0.0700	-12.500%	31	3,099	-71.429%
2026-07-10	0.1000	0.1000	0.0800	0.0800	-11.111%	112	3,107	-75.000%
2026-07-09	0.0900	0.0900	0.0700	0.0900	-10.000%	421	3,175	-77.778%
2026-07-08	0.1000	0.1000	0.0900	0.1000	-23.077%	490	2,885	-80.000%
2026-07-07	0.1300	0.1500	0.1200	0.1300	-13.333%	134	2,834	-84.615%
2026-07-06	0.1100	0.1900	0.1100	0.1500	+7.143%	137	2,852	-86.667%
2026-07-02	0.1400	0.1500	0.1400	0.1400	+16.667%	431	2,655	-85.714%
2026-07-01	0.0900	0.1300	0.0900	0.1200	+33.333%	383	2,655	-83.333%
2026-06-30	0.0900	0.0900	0.0800	0.0900	-25.000%	177	2,686	-77.778%
2026-06-29	0.1200	0.1200	0.0900	0.1200	+9.091%	26	2,619	-83.333%
2026-06-26	0.1300	0.1300	0.1100	0.1100	-8.333%	14	2,618	-81.818%
2026-06-25	0.1200	0.1200	0.1100	0.1200	-7.692%	777	2,634	-83.333%
2026-06-24	0.1500	0.1500	0.1200	0.1300	-18.750%	114	2,333	-84.615%
2026-06-23	0.1500	0.1700	0.1500	0.1600	-33.333%	48	2,336	-87.500%
2026-06-22	0.2700	0.3000	0.2400	0.2400	+9.091%	107	2,309	-91.667%
2026-06-18	0.2500	0.2500	0.2100	0.2200	-21.429%	214	2,209	-90.909%
2026-06-17	0.2900	0.3400	0.2600	0.2800	-12.500%	33	2,209	-92.857%
2026-06-16	0.3500	0.3500	0.3100	0.3200	-23.810%	140	2,209	-93.750%
2026-06-15	0.4800	0.4900	0.4200	0.4200	+31.250%	132	2,203	-95.238%
2026-06-12	0.3400	0.3500	0.3200	0.3200	-11.111%	33	2,217	-93.750%
2026-06-11	0.3700	0.3700	0.3200	0.3600	-10.000%	114	2,204	-94.444%
2026-06-10	0.3800	0.4000	0.3500	0.4000	+11.111%	49	2,125	-95.000%
2026-06-09	0.3400	0.3600	0.3400	0.3600	-21.739%	67	2,149	-94.444%
2026-06-08	0.4600	0.4800	0.4600	0.4600	+21.053%	35	2,104	-95.652%
2026-06-05	0.4500	0.4500	0.3600	0.3800	-24.000%	411	2,129	-94.737%
2026-06-04	0.5300	0.5300	0.4800	0.5000	-18.033%	232	2,047	-96.000%
2026-06-03	0.7100	0.7300	0.6100	0.6100	-19.737%	797	2,101	-96.721%
2026-06-02	0.8900	0.8900	0.7400	0.7600	-34.483%	225	1,855	-97.368%
2026-06-01	1.2100	1.2900	1.1300	1.1600	-22.148%	786	1,787	-98.276%
2026-05-29	1.3900	1.7100	1.3500	1.4900	-1.325%	130	1,404	-98.658%
2026-05-28	1.4700	1.5400	1.4400	1.5100	-20.526%	145	1,301	-98.675%
2026-05-27	1.8600	1.9700	1.8600	1.9000	-11.215%	445	1,321	-98.947%
2026-05-26	2.4100	2.4700	2.1000	2.1400	-5.310%	54	1,316	-99.065%
2026-05-22	2.4500	2.4500	2.2600	2.2600	-15.672%	13	1,283	-99.115%
2026-05-21	2.6100	2.8300	2.5900	2.6800	-4.965%	77	1,285	-99.254%
2026-05-20	2.7100	2.8500	2.7100	2.8200	+5.224%	9	1,285	-99.291%
2026-05-19	2.6600	2.7100	2.5700	2.6800	-2.899%	24	1,286	-99.254%
2026-05-18	2.8500	2.8500	2.5700	2.7600	-20.000%	73	1,286	-99.275%
2026-05-15	3.6300	3.6300	3.4500	3.4500	-20.690%	93	1,286	-99.420%
2026-05-14	3.8300	4.5700	3.8300	4.3500	+16.622%	94	1,278	-99.540%
2026-05-13	3.8700	3.8700	3.7300	3.7300	-10.120%	32	1,300	-99.464%
2026-05-12	4.1500	4.2000	3.9200	4.1500	-8.186%	32	1,300	-99.518%
2026-05-11	4.3000	4.6500	4.1500	4.5200	+12.438%	515	1,300	-99.558%
2026-05-08	3.8500	4.0700	3.8500	4.0200	-1.229%	177	1,292	-99.502%
2026-05-07	4.2200	4.2200	4.0000	4.0700	-11.522%	55	1,217	-99.509%
2026-05-06	4.8500	4.8500	4.5700	4.6000	-3.158%	104	1,209	-99.565%
2026-05-05	4.6300	4.8000	4.6300	4.7500	+12.559%	157	1,208	-99.579%
2026-05-04	3.9000	4.4400	3.9000	4.2200	+15.616%	147	1,149	-99.526%
2026-05-01	3.6500	3.8400	3.6500	3.6500	+8.955%	40	1,053	-99.452%
2026-04-29	3.3500	3.3500	3.3500	3.3500	+4.688%	2	1,053	-99.403%
2026-04-28	3.4000	3.4000	3.2000	3.2000	-7.514%	58	1,055	-99.375%
2026-04-27	3.7000	3.7000	3.4000	3.4600	-8.947%	59	1,005	-99.422%
2026-04-24	3.9700	3.9700	3.7500	3.8000	-3.308%	23	950	-99.474%
2026-04-23	3.9500	4.1600	3.9300	3.9300	-11.086%	21	942	-99.491%
2026-04-22	4.1700	4.4500	4.1700	4.4200	+22.778%	13	935	-99.548%
2026-04-20	3.3000	3.6000	3.2000	3.6000	-10.448%	16	937	-99.444%
2026-04-17	3.9000	4.2100	3.9000	4.0200	+15.517%	21	933	-99.502%
2026-04-15	3.1900	3.4800	3.1900	3.4800	+5.455%	4	936	-99.425%
2026-04-14	3.4400	3.6000	3.3000	3.3000	+12.628%	170	939	-99.394%
2026-04-13	2.7100	2.9300	2.7100	2.9300	-0.678%	163	1,099	-99.317%
2026-04-10	2.8800	2.9500	2.8800	2.9500	+8.059%	14	940	-99.322%
2026-04-09	2.7300	2.7300	2.7300	2.7300	+5.814%	1	939	-99.267%
2026-04-08	2.7200	2.7200	2.5500	2.5800	+3.614%	810	940	-99.225%
2026-04-06	2.4900	2.4900	2.4900	2.4900	+14.220%	1	192	-99.197%
2026-04-02	2.1800	2.1800	2.1800	2.1800	-9.917%	1	192	-99.083%
2026-04-01	2.4200	2.4200	2.4200	2.4200	+1.255%	1	192	-99.174%
2026-03-31	2.1800	2.3900	2.1800	2.3900	-4.400%	2	193	-99.163%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+6.838%	1	192	-99.200%
2026-03-27	2.3400	2.3400	2.3400	2.3400	-17.606%	2	192	-99.145%
2026-03-26	2.9000	2.9000	2.8400	2.8400	-11.250%	2	191	-99.296%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+10.345%	1	190	-99.375%
2026-03-24	3.1000	3.1000	2.9000	2.9000	-8.228%	2	191	-99.310%
2026-03-20	3.2500	3.2500	3.1600	3.1600	-4.819%	2	190	-99.367%
2026-03-19	3.1400	3.3400	3.1400	3.3200	-21.882%	201	190	-99.398%
2026-03-17	4.1700	4.2500	4.1700	4.2500	-1.620%	6	122	-99.529%
2026-03-16	4.3200	4.3200	4.3200	4.3200	+0.699%	1	122	-99.537%
2026-03-13	4.3000	4.3000	4.2900	4.2900	+26.176%	31	122	-99.534%
2026-03-12	3.5700	3.5700	3.4000	3.4000	+7.256%	6	140	-99.412%
2026-03-09	3.3000	3.3000	3.1700	3.1700	-0.938%	32	136	-99.369%
2026-03-06	3.2500	3.2500	3.2000	3.2000	-15.789%	62	110	-99.375%
2026-03-05	4.0000	4.0000	3.7500	3.8000	-13.636%	21	166	-99.474%
2026-03-04	3.9700	4.5500	3.9000	4.4000	+36.646%	32	157	-99.545%
2026-03-03	2.8100	3.2200	2.7600	3.2200	+3.537%	52	140	-99.379%
2026-03-02	3.0900	3.3500	3.0900	3.1100	+11.871%	9	111	-99.357%
2026-02-26	2.9300	2.9300	2.7700	2.7800	-15.758%	6	108	-99.281%
2026-02-25	2.6500	3.3000	2.6500	3.3000	+46.667%	27	96	-99.394%
2026-02-24	2.2900	2.3400	2.2500	2.2500	-3.017%	4	96	-99.111%
2026-02-23	2.6200	2.6200	2.3200	2.3200	-21.622%	25	94	-99.138%
2026-02-20	2.9800	3.0200	2.9600	2.9600	+2.069%	3	91	-99.324%
2026-02-19	2.7900	2.9000	2.7900	2.9000	+2.113%	6	89	-99.310%
2026-02-18	3.0200	3.0200	2.8400	2.8400	-10.692%	9	87	-99.296%
2026-02-17	3.1800	3.1800	3.1800	3.1800	-4.217%	1	91	-99.371%
2026-02-13	3.2000	3.3200	3.2000	3.3200	+17.730%	13	85	-99.398%
2026-02-12	3.0700	3.0700	2.7900	2.8200	-14.545%	29	85	-99.291%
2026-02-11	3.3000	3.3000	3.1000	3.3000	-20.097%	23	63	-99.394%
2026-02-09	3.7500	4.2000	3.7500	4.1300	-3.953%	38	54	-99.516%
2026-02-06	3.5500	4.3000	3.5500	4.3000	+39.610%	4	69	-99.535%
2026-02-05	3.7500	3.7600	3.0500	3.0800	-38.400%	65	69	-99.351%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-7.063%	2	42	-99.600%
2026-02-03	6.0000	6.0000	5.1100	5.3800	-15.276%	37	41	-99.628%
2026-02-02	6.2400	6.4000	6.2400	6.3500	-17.318%	7	20	-99.685%
2026-01-30	7.6800	7.6800	7.6800	7.6800	-5.767%	1	14	-99.740%
2026-01-29	9.4000	9.4000	8.1500	8.1500	-20.488%	6	13	-99.755%
2026-01-28	10.0000	10.2500	10.0000	10.2500	+1.485%	4	14	-99.805%
2026-01-23	10.1000	10.1000	10.1000	10.1000	+0.899%	1	10	-99.802%
2026-01-22	10.0400	10.0400	10.0100	10.0100	-5.566%	2	11	-99.800%
2026-01-20	10.6000	10.6000	10.6000	10.6000	-5.357%	1	9	-99.811%
2026-01-02	11.2000	11.2000	11.2000	11.2000	+9.804%	3	8	-99.821%
2025-12-31	10.2000	10.2000	10.2000	10.2000	-2.299%	1	4	-99.804%
2025-12-19	10.4400	10.4400	10.4400	10.4400	+7.629%	1	4	-99.808%
2025-12-18	9.7000	9.7000	9.7000	9.7000	0.000%	3	3	-99.794%

.dark-mode .XFPPW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFPPW5{ color: #333333; background-color: white; border: 2px solid #333333; }IBIT20260821C46IBIT Aug 21 2026 46.00 Call (IBIT260821C00046000)option OPRA

IBIT20260821C46
IBIT Aug 21 2026 46.00 Call (IBIT260821C00046000)
option OPRA